BiG | O banco que entende os seus valores.

Vallourec SA (VK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/02/2025	606.725	1,33%	18,90	18,885	19,49	19,045
19/02/2025	406.943	-2,79%	19,50	18,795	19,55	18,795
18/02/2025	321.327	0,26%	19,38	19,13	19,40	19,335
17/02/2025	522.500	2,28%	18,995	18,88	19,285	19,285
14/02/2025	702.737	0,32%	18,75	18,73	19,15	18,855
13/02/2025	890.209	-5,22%	19,545	18,795	19,69	18,795
12/02/2025	425.855	0,33%	19,73	19,565	19,83	19,83
11/02/2025	599.986	0,89%	19,60	19,415	19,765	19,765
10/02/2025	1.079.326	4,20%	19,00	18,945	19,60	19,59
07/02/2025	403.862	0,35%	18,65	18,65	18,945	18,80
06/02/2025	461.729	-0,27%	18,90	18,735	19,14	18,735
05/02/2025	465.801	-0,82%	18,965	18,77	18,985	18,785
04/02/2025	570.122	2,16%	18,59	18,54	18,95	18,94
03/02/2025	605.165	0,82%	18,00	17,88	18,675	18,54
31/01/2025	486.155	1,35%	18,15	18,025	18,40	18,39
30/01/2025	287.036	0,81%	18,10	18,035	18,365	18,145
29/01/2025	641.146	-1,51%	17,79	17,30	18,225	18,00
28/01/2025	452.423	-1,80%	18,51	18,275	18,635	18,275
27/01/2025	479.927	-0,51%	18,55	18,415	18,80	18,61
24/01/2025	665.398	0,48%	18,50	18,215	18,705	18,705
23/01/2025	407.873	-1,17%	18,83	18,615	18,90	18,615
22/01/2025	671.137	0,94%	18,52	18,51	18,98	18,835
21/01/2025	333.791	0,40%	18,535	18,495	18,825	18,66
20/01/2025	421.613	-0,62%	18,755	18,585	18,95	18,585
17/01/2025	434.026	1,49%	18,70	18,575	18,82	18,70
16/01/2025	414.952	-0,67%	18,70	18,425	18,745	18,425
15/01/2025	486.280	1,09%	18,46	18,385	18,665	18,55
14/01/2025	468.952	1,41%	18,00	17,935	18,35	18,35
13/01/2025	486.046	1,60%	17,80	17,645	18,17	18,095
09/01/2025	394.002	-0,82%	18,13	17,81	18,32	17,81
08/01/2025	2.213.122	7,17%	17,805	17,365	18,275	18,24
07/01/2025	472.955	0,83%	16,795	16,67	17,16	17,02
06/01/2025	356.225	1,90%	16,685	16,47	16,925	16,88
03/01/2025	284.189	-0,33%	16,585	16,245	16,675	16,565
02/01/2025	365.308	1,22%	16,61	16,585	16,83	16,62
31/12/2024	0	0,64%	16,28	16,28	16,425	16,42
30/12/2024	348.779	-0,55%	16,365	16,225	16,39	16,315
27/12/2024	251.428	0,34%	16,35	16,35	16,51	16,405
26/12/2024	0	0,52%	16,325	16,285	16,395	16,35
24/12/2024	0	0,52%	16,325	16,265	16,395	16,265
23/12/2024	445.345	0,00%	16,39	16,155	16,39	16,265
20/12/2024	1.160.520	-1,99%	16,215	16,06	16,38	16,265
19/12/2024	482.604	-2,15%	16,60	16,525	16,90	16,595
18/12/2024	0	1,31%	16,98	16,57	17,16	16,96
17/12/2024	637.687	2,39%	16,245	16,23	16,825	16,74
16/12/2024	424.914	-1,51%	16,54	16,195	16,60	16,35
13/12/2024	367.361	-1,89%	16,845	16,53	17,025	16,60
12/12/2024	486.952	0,83%	17,105	16,845	17,22	16,92
11/12/2024	474.401	0,57%	16,34	16,27	16,78	16,78
10/12/2024	553.274	-1,65%	16,85	16,52	16,935	16,685
09/12/2024	491.390	0,18%	17,165	16,925	17,22	16,965
06/12/2024	423.321	-1,02%	17,14	16,825	17,31	16,935
05/12/2024	777.520	2,33%	16,67	16,67	17,235	17,11
04/12/2024	568.664	1,18%	16,525	16,525	16,9175	16,72
03/12/2024	461.571	0,85%	16,46	16,39	16,59	16,525
02/12/2024	421.535	-1,30%	16,31	16,27	16,695	16,385
29/11/2024	395.387	0,42%	16,53	16,40	16,66	16,60
28/11/2024	358.787	1,79%	16,20	16,145	16,575	16,53
27/11/2024	667.352	-2,73%	16,62	16,095	16,675	16,24
26/11/2024	462.000	0,42%	16,515	16,465	16,705	16,695
25/11/2024	630.009	0,21%	16,70	16,49	16,935	16,625
22/11/2024	334.023	-0,36%	16,70	16,48	16,72	16,59
21/11/2024	512.700	0,39%	16,62	16,475	16,745	16,65
20/11/2024	588.201	0,61%	16,495	16,335	16,825	16,585
19/11/2024	714.196	-2,17%	16,87	16,43	17,045	16,485
18/11/2024	1.206.034	3,82%	16,615	16,43	17,035	16,85
15/11/2024	1.479.451	6,36%	15,17	14,655	16,49	16,23
14/11/2024	450.620	0,76%	15,11	15,11	15,41	15,26
13/11/2024	449.827	-1,56%	15,325	15,05	15,47	15,145
12/11/2024	606.036	-3,33%	15,76	15,365	15,905	15,385
11/11/2024	491.899	0,51%	15,95	15,85	16,135	15,915
08/11/2024	506.467	0,35%	15,74	15,52	15,835	15,835
07/11/2024	794.018	1,28%	15,81	15,74	16,06	15,78
06/11/2024	1.394.008	6,90%	15,40	14,91	15,68	15,58
05/11/2024	495.481	-2,08%	14,68	14,42	14,76	14,575
04/11/2024	310.219	-1,42%	15,10	14,785	15,24	14,885
01/11/2024	440.606	0,33%	15,18	15,08	15,30	15,10
31/10/2024	930.185	3,08%	14,575	14,57	15,05	15,05
30/10/2024	418.375	0,86%	14,435	14,31	14,65	14,60
29/10/2024	631.654	2,55%	14,16	14,095	14,59	14,475
28/10/2024	257.398	-0,25%	14,08	13,96	14,30	14,115
25/10/2024	331.543	1,76%	13,87	13,855	14,18	14,15
24/10/2024	264.513	-0,25%	13,91	13,895	14,305	13,905
23/10/2024	302.134	-2,76%	14,30	13,935	14,30	13,94
22/10/2024	430.224	1,63%	14,14	13,995	14,335	14,335
21/10/2024	277.243	0,75%	14,00	14,00	14,20	14,105
18/10/2024	303.097	0,00%	14,06	13,895	14,235	14,00
17/10/2024	375.872	0,39%	13,96	13,765	14,03	14,00
16/10/2024	301.876	0,14%	13,875	13,855	14,13	13,945
15/10/2024	415.243	-0,89%	13,83	13,69	13,95	13,925
14/10/2024	291.056	1,78%	13,845	13,78	14,085	14,05
11/10/2024	214.880	-0,11%	13,84	13,735	13,90	13,805
10/10/2024	399.375	0,51%	13,75	13,605	13,87	13,82
09/10/2024	318.951	0,26%	13,615	13,55	13,80	13,75
08/10/2024	534.485	-4,23%	14,10	13,70	14,10	13,715
07/10/2024	343.468	-0,21%	14,415	14,055	14,415	14,32
04/10/2024	513.991	2,21%	14,145	14,145	14,46	14,35
03/10/2024	349.161	0,50%	14,005	13,705	14,10	14,04
02/10/2024	662.627	2,27%	13,90	13,795	14,105	13,97
01/10/2024	410.569	0,55%	13,615	13,30	13,75	13,66